(Login BolsaPT & Canal Forex) |
|
 Cisco Systems - [Ticker: CSCO] |     | | Última Trade | 47,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,630 x 8.500 - 34,650 x 7.000 | EPS | 0,00 | | Abertura | 47,270 | PER | 0,00% | | Máximo | 47,450 | Pagamento Dividendo | | | Mínimo | 46,920 | Data Ex-Dividendo | | | Fecho Anterior | 47,340 | Yield | | | Volume | 4.762.078 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CSCO de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 11,96 | 12,15 | 11,87 | 12,00 | 80.020.200 | | 2002-09-20 | 00:00:00 | 12,10 | 12,25 | 12,02 | 12,08 | 93.721.200 | | 2002-09-23 | 00:00:00 | 11,94 | 12,14 | 11,70 | 11,96 | 74.956.900 | | 2002-09-24 | 00:00:00 | 11,63 | 11,97 | 11,42 | 11,43 | 90.919.400 | | 2002-09-25 | 00:00:00 | 11,56 | 12,23 | 11,51 | 11,96 | 90.609.200 | | 2002-09-26 | 00:00:00 | 11,97 | 11,97 | 11,32 | 11,36 | 105.729.400 | | 2002-09-27 | 00:00:00 | 11,19 | 11,65 | 11,13 | 11,23 | 87.729.600 | | 2002-09-30 | 00:00:00 | 10,99 | 11,08 | 10,39 | 10,48 | 103.352.600 | | 2002-10-01 | 00:00:00 | 10,66 | 11,01 | 10,13 | 10,94 | 109.859.600 | | 2002-10-02 | 00:00:00 | 10,72 | 10,75 | 9,76 | 10,05 | 151.829.300 | | 2002-10-03 | 00:00:00 | 9,98 | 10,15 | 9,67 | 9,81 | 137.709.000 | | 2002-10-04 | 00:00:00 | 9,98 | 10,13 | 9,42 | 9,46 | 103.389.600 | | 2002-10-07 | 00:00:00 | 9,21 | 9,47 | 8,75 | 9,08 | 130.579.400 | | 2002-10-08 | 00:00:00 | 9,21 | 9,21 | 8,12 | 8,60 | 240.948.700 | | 2002-10-09 | 00:00:00 | 8,45 | 9,46 | 8,45 | 9,23 | 173.733.800 | | 2002-10-10 | 00:00:00 | 9,30 | 9,96 | 9,15 | 9,74 | 138.466.100 | | 2002-10-11 | 00:00:00 | 10,09 | 10,45 | 9,90 | 10,32 | 130.192.400 | | 2002-10-14 | 00:00:00 | 10,06 | 10,25 | 9,80 | 9,99 | 69.972.100 | | 2002-10-15 | 00:00:00 | 10,66 | 11,00 | 10,48 | 10,99 | 130.800.300 | | 2002-10-16 | 00:00:00 | 10,33 | 10,47 | 9,75 | 9,81 | 123.041.400 | | 2002-10-17 | 00:00:00 | 10,58 | 10,80 | 10,13 | 10,17 | 103.342.600 | | 2002-10-18 | 00:00:00 | 10,23 | 10,63 | 9,92 | 10,51 | 107.297.800 | | 2002-10-21 | 00:00:00 | 10,38 | 11,10 | 10,32 | 10,95 | 86.926.400 | | 2002-10-22 | 00:00:00 | 10,54 | 11,58 | 10,51 | 11,22 | 123.035.900 | | 2002-10-23 | 00:00:00 | 11,12 | 11,37 | 10,89 | 11,26 | 92.556.400 | | 2002-10-24 | 00:00:00 | 11,48 | 12,02 | 11,36 | 11,75 | 122.749.300 | | 2002-10-25 | 00:00:00 | 11,60 | 11,92 | 11,00 | 11,78 | 71.731.800 | | 2002-10-28 | 00:00:00 | 12,10 | 12,11 | 10,84 | 10,90 | 110.940.500 | | 2002-10-29 | 00:00:00 | 10,74 | 10,85 | 10,14 | 10,60 | 106.385.800 | | 2002-10-30 | 00:00:00 | 10,79 | 11,21 | 10,43 | 10,91 | 95.089.600 | | 2002-10-31 | 00:00:00 | 11,05 | 11,40 | 10,90 | 11,18 | 94.259.100 | | 2002-11-01 | 00:00:00 | 11,02 | 11,83 | 10,92 | 11,61 | 104.175.900 | | 2002-11-04 | 00:00:00 | 12,37 | 12,72 | 12,07 | 12,31 | 111.142.400 | | 2002-11-05 | 00:00:00 | 12,24 | 12,74 | 12,18 | 12,69 | 86.969.000 | | 2002-11-06 | 00:00:00 | 12,98 | 13,47 | 12,50 | 12,96 | 164.715.800 | | 2002-11-07 | 00:00:00 | 12,20 | 12,62 | 12,15 | 12,35 | 129.731.900 | | 2002-11-08 | 00:00:00 | 12,25 | 12,79 | 12,20 | 12,56 | 81.592.700 | | 2002-11-11 | 00:00:00 | 12,48 | 12,73 | 12,10 | 12,16 | 63.699.700 | | 2002-11-12 | 00:00:00 | 12,32 | 13,24 | 12,24 | 12,87 | 120.669.500 | | 2002-11-13 | 00:00:00 | 12,80 | 13,52 | 12,72 | 13,42 | 128.073.100 | | 2002-11-14 | 00:00:00 | 13,67 | 14,07 | 13,60 | 14,00 | 94.769.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
